Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.08 | 14.31 | 13.85 | 14.17 | 918,909 | +0.11(+0.82%) |
May 28, 2015 | 14.08 | 14.29 | 14.03 | 14.06 | 566,308 | -0.15(-1.08%) |
May 27, 2015 | 14.09 | 14.31 | 13.95 | 14.21 | 499,014 | +0.21(+1.50%) |
May 26, 2015 | 14.34 | 14.39 | 13.77 | 14.00 | 692,637 | -0.23(-1.61%) |
May 22, 2015 | 14.80 | 14.23 | 14.23 | 14.23 | 590,033 | -0.46(-3.13%) |
May 21, 2015 | 15.41 | 15.73 | 14.69 | 14.69 | 746,086 | -0.71(-4.60%) |
May 20, 2015 | 16.20 | 16.27 | 15.05 | 15.40 | 758,620 | -0.79(-4.91%) |
May 19, 2015 | 16.00 | 16.38 | 15.88 | 16.20 | 653,236 | +0.34(+2.11%) |
May 18, 2015 | 15.71 | 15.98 | 15.52 | 15.86 | 344,898 | +0.15(+0.98%) |
May 15, 2015 | 15.70 | 15.76 | 15.51 | 15.71 | 334,225 | +0.00(+0.00%) |
May 14, 2015 | 15.53 | 15.84 | 15.44 | 15.71 | 285,126 | +0.24(+1.55%) |
May 13, 2015 | 15.91 | 16.13 | 15.37 | 15.47 | 389,452 | -0.34(-2.12%) |
May 12, 2015 | 16.06 | 16.23 | 15.77 | 15.80 | 606,277 | -0.36(-2.25%) |
May 11, 2015 | 15.54 | 16.47 | 15.52 | 16.17 | 783,239 | +0.64(+4.13%) |
May 08, 2015 | 15.53 | 15.70 | 15.33 | 15.53 | 666,811 | +0.15(+1.00%) |
May 07, 2015 | 14.78 | 15.56 | 14.78 | 15.37 | 716,922 | +0.64(+4.36%) |
May 06, 2015 | 15.04 | 15.07 | 14.47 | 14.73 | 555,957 | -0.32(-2.10%) |
May 05, 2015 | 15.11 | 15.41 | 15.01 | 15.05 | 553,777 | -0.29(-1.87%) |
May 04, 2015 | 15.39 | 15.76 | 15.30 | 15.33 | 566,834 | -0.11(-0.68%) |
May 01, 2015 | 13.56 | 15.49 | 13.07 | 15.44 | 2,075,455 | +2.37(+18.10%) |
Apr 30, 2015 | 12.99 | 13.24 | 12.96 | 13.07 | 467,550 | -0.10(-0.73%) |
Apr 29, 2015 | 13.46 | 13.48 | 12.88 | 13.17 | 462,973 | -0.37(-2.76%) |
Apr 28, 2015 | 13.26 | 13.56 | 13.09 | 13.54 | 732,502 | +0.28(+2.09%) |
Apr 27, 2015 | 13.55 | 13.60 | 13.17 | 13.26 | 519,561 | -0.18(-1.35%) |
Apr 24, 2015 | 13.27 | 13.54 | 13.26 | 13.45 | 417,650 | +0.22(+1.67%) |
Apr 23, 2015 | 13.56 | 13.56 | 13.17 | 13.23 | 557,477 | -0.39(-2.85%) |
Apr 22, 2015 | 13.64 | 13.73 | 13.40 | 13.61 | 185,556 | -0.00(-0.04%) |
Apr 21, 2015 | 13.77 | 13.77 | 13.41 | 13.62 | 227,946 | -0.08(-0.56%) |
Apr 20, 2015 | 13.52 | 13.70 | 13.30 | 13.70 | 252,827 | +0.31(+2.29%) |
Apr 17, 2015 | 13.18 | 13.45 | 13.15 | 13.39 | 430,642 | +0.07(+0.50%) |
Apr 16, 2015 | 12.95 | 13.41 | 12.95 | 13.32 | 360,328 | +0.32(+2.43%) |
Apr 15, 2015 | 13.27 | 13.42 | 12.89 | 13.01 | 456,226 | -0.13(-1.02%) |
Apr 14, 2015 | 13.88 | 13.88 | 13.12 | 13.14 | 556,503 | -0.79(-5.70%) |
Apr 13, 2015 | 13.74 | 14.22 | 13.69 | 13.94 | 199,806 | +0.13(+0.97%) |
Apr 10, 2015 | 13.79 | 14.05 | 13.57 | 13.80 | 237,516 | +0.08(+0.56%) |
Apr 09, 2015 | 13.95 | 14.02 | 13.52 | 13.72 | 238,069 | -0.18(-1.31%) |
Apr 08, 2015 | 13.65 | 14.00 | 13.57 | 13.91 | 370,283 | +0.29(+2.11%) |
Apr 07, 2015 | 13.63 | 13.86 | 13.51 | 13.62 | 352,067 | +0.03(+0.21%) |
Apr 06, 2015 | 13.32 | 13.74 | 13.22 | 13.59 | 411,609 | +0.07(+0.50%) |
Apr 02, 2015 | 13.97 | 13.52 | 13.52 | 13.52 | 317,413 | -0.39(-2.82%) |
Apr 01, 2015 | 13.98 | 14.17 | 13.75 | 13.92 | 389,104 | -0.08(-0.55%) |
Mar 31, 2015 | 14.11 | 14.27 | 13.76 | 13.99 | 429,175 | -0.14(-1.02%) |
Mar 30, 2015 | 14.21 | 14.35 | 14.08 | 14.14 | 256,541 | -0.01(-0.07%) |
Mar 27, 2015 | 13.85 | 14.26 | 13.78 | 14.15 | 281,348 | +0.37(+2.71%) |
Mar 26, 2015 | 13.73 | 13.89 | 13.41 | 13.77 | 407,604 | -0.14(-1.03%) |
Mar 25, 2015 | 14.69 | 14.72 | 13.88 | 13.92 | 392,590 | -0.80(-5.45%) |
Mar 24, 2015 | 14.84 | 14.90 | 14.55 | 14.72 | 339,226 | -0.18(-1.22%) |
Mar 23, 2015 | 14.73 | 15.28 | 14.69 | 14.90 | 453,985 | +0.10(+0.65%) |
Mar 20, 2015 | 15.03 | 15.06 | 14.60 | 14.80 | 680,466 | -0.20(-1.34%) |
Mar 19, 2015 | 14.99 | 15.20 | 14.74 | 15.00 | 333,417 | -0.01(-0.06%) |
Mar 18, 2015 | 15.10 | 15.21 | 14.77 | 15.01 | 477,384 | -0.09(-0.57%) |
Mar 17, 2015 | 15.19 | 15.25 | 14.87 | 15.10 | 530,438 | -0.05(-0.32%) |
Mar 16, 2015 | 14.78 | 15.17 | 14.73 | 15.15 | 638,254 | +0.54(+3.73%) |
Mar 13, 2015 | 14.76 | 14.79 | 14.44 | 14.60 | 495,747 | -0.16(-1.10%) |
Mar 12, 2015 | 14.19 | 14.77 | 14.19 | 14.77 | 405,115 | +0.60(+4.25%) |
Mar 11, 2015 | 14.22 | 14.28 | 14.00 | 14.16 | 371,937 | +0.01(+0.07%) |
Mar 10, 2015 | 14.33 | 14.35 | 13.80 | 14.15 | 392,273 | -0.39(-2.69%) |
Mar 09, 2015 | 14.36 | 14.55 | 14.14 | 14.55 | 378,839 | +0.23(+1.60%) |
Mar 06, 2015 | 14.70 | 14.88 | 14.29 | 14.32 | 507,588 | -0.47(-3.17%) |
Mar 05, 2015 | 14.74 | 14.96 | 14.41 | 14.78 | 875,677 | +0.11(+0.78%) |
Mar 04, 2015 | 14.72 | 14.84 | 14.51 | 14.67 | 432,800 | -0.19(-1.29%) |
Mar 03, 2015 | 14.70 | 14.98 | 14.65 | 14.86 | 654,871 | +0.08(+0.52%) |